Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rand Capital Corp (NQ: RAND )

16.58 +0.23 (+1.41%)
Streaming Delayed Price Updated: 11:54 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2008 0.5913 0.6294 0.5383 0.5384 25,633 -0.04(-7.14%)
Jun 27, 2008 0.5797 0.5797 0.5797 0.5797 0 +0.00(+0.00%)
Jun 26, 2008 0.5963 0.5963 0.5797 0.5797 21,685 -0.02(-2.78%)
Jun 25, 2008 0.5963 0.5963 0.5963 0.5963 0 +0.00(+0.00%)
Jun 24, 2008 0.6013 0.6013 0.5963 0.5963 1,207 +0.00(+0.56%)
Jun 23, 2008 0.5930 0.5930 0.5930 0.5930 0 +0.00(+0.00%)
Jun 20, 2008 0.5930 0.5930 0.5930 0.5930 0 +0.00(+0.00%)
Jun 19, 2008 0.6212 0.6236 0.5930 0.5930 18,111 -0.06(-9.14%)
Jun 18, 2008 0.6526 0.6526 0.6526 0.6526 1,207 +0.06(+9.44%)
Jun 17, 2008 0.5963 0.5963 0.5963 0.5963 0 +0.00(+0.00%)
Jun 16, 2008 0.6062 0.6062 0.5963 0.5963 20,797 -0.01(-1.37%)
Jun 13, 2008 0.6046 0.6046 0.6046 0.6046 0 +0.00(+0.00%)
Jun 12, 2008 0.6294 0.6361 0.5963 0.6046 97,209 -0.06(-9.65%)
Jun 11, 2008 0.6692 0.6692 0.6692 0.6692 0 +0.00(+0.00%)
Jun 10, 2008 0.6692 0.6692 0.6692 0.6692 0 +0.00(+0.00%)
Jun 09, 2008 0.6708 0.6708 0.6692 0.6692 2,112 +0.01(+1.76%)
Jun 06, 2008 0.6576 0.6576 0.6576 0.6576 0 +0.00(+0.00%)
Jun 05, 2008 0.6576 0.6576 0.6576 0.6576 1,811 +0.00(+0.00%)
Jun 04, 2008 0.6708 0.6708 0.6576 0.6576 2,414 +0.00(+0.00%)
Jun 03, 2008 0.6576 0.6576 0.6576 0.6576 3,018 +0.00(+0.00%)
Jun 02, 2008 0.6576 0.6576 0.6576 0.6576 1,207 +0.00(+0.51%)
May 30, 2008 0.6543 0.6543 0.6543 0.6543 0 +0.00(+0.00%)
May 29, 2008 0.6543 0.6543 0.6543 0.6543 0 +0.00(+0.00%)
May 28, 2008 0.6543 0.6543 0.6543 0.6543 0 +0.00(+0.00%)
May 27, 2008 0.6543 0.6543 0.6543 0.6543 14,489 +0.00(+0.00%)
May 26, 2008 0.6543 0.6543 0.6543 0.6543 12,013 +0.00(+0.00%)
May 23, 2008 0.6543 0.6543 0.6543 0.6543 12,013 +0.00(+0.00%)
May 22, 2008 0.6543 0.6543 0.6543 0.6543 0 +0.00(+0.00%)
May 21, 2008 0.6626 0.6642 0.6543 0.6543 17,857 -0.01(-1.99%)
May 20, 2008 0.6675 0.6675 0.6675 0.6675 0 +0.00(+0.00%)
May 19, 2008 0.6576 0.6675 0.6228 0.6675 4,165 +0.01(+1.26%)
May 16, 2008 0.6593 0.6593 0.6593 0.6593 0 +0.00(+0.00%)
May 15, 2008 0.6593 0.6593 0.6593 0.6593 0 +0.00(+0.00%)
May 14, 2008 0.6294 0.6708 0.6212 0.6593 4,829 +0.02(+3.38%)
May 13, 2008 0.6377 0.6377 0.6377 0.6377 603 -0.03(-4.70%)
May 12, 2008 0.6692 0.6692 0.6692 0.6692 0 +0.00(+0.00%)
May 09, 2008 0.6692 0.6692 0.6692 0.6692 0 +0.00(+0.00%)
May 08, 2008 0.6692 0.6692 0.6692 0.6692 0 +0.00(+0.00%)
May 07, 2008 0.6394 0.6692 0.6394 0.6692 4,225 -0.00(-0.25%)
May 06, 2008 0.6708 0.6708 0.6708 0.6708 3,531 +0.03(+5.19%)
May 05, 2008 0.6626 0.6708 0.6261 0.6377 10,263 -0.03(-3.99%)
May 02, 2008 0.6642 0.6642 0.6642 0.6642 0 +0.00(+0.00%)
May 01, 2008 0.6692 0.6692 0.6642 0.6642 8,608 -0.05(-6.53%)
Apr 30, 2008 0.6874 0.7106 0.6626 0.7106 15,092 +0.10(+17.05%)
Apr 29, 2008 0.6071 0.6071 0.6071 0.6071 0 +0.00(+0.00%)
Apr 28, 2008 0.6071 0.6071 0.6071 0.6071 0 +0.00(+0.00%)
Apr 25, 2008 0.5980 0.6071 0.5980 0.6071 2,414 -0.09(-12.53%)
Apr 24, 2008 0.6940 0.6940 0.6940 0.6940 0 +0.00(+0.00%)
Apr 23, 2008 0.6443 0.6940 0.6443 0.6940 17,881 +0.08(+13.24%)
Apr 22, 2008 0.6029 0.6536 0.5980 0.6129 64,615 -0.05(-7.50%)
Apr 21, 2008 0.6626 0.6626 0.6626 0.6626 0 +0.00(+0.00%)
Apr 18, 2008 0.6957 0.6957 0.6626 0.6626 5,856 -0.04(-5.44%)
Apr 17, 2008 0.7007 0.7007 0.7007 0.7007 0 +0.00(+0.00%)
Apr 16, 2008 0.6477 0.7023 0.6178 0.7007 21,757 +0.11(+19.09%)
Apr 15, 2008 0.7007 0.7023 0.5884 0.5884 21,129 +0.01(+1.49%)
Apr 14, 2008 0.5797 0.5797 0.5797 0.5797 0 +0.00(+0.00%)
Apr 11, 2008 0.5980 0.5980 0.5797 0.5797 9,061 -0.04(-6.67%)
Apr 10, 2008 0.6626 0.6626 0.6212 0.6212 3,851 -0.04(-6.25%)
Apr 09, 2008 0.6626 0.6626 0.6626 0.6626 0 +0.00(+0.00%)
Apr 08, 2008 0.6626 0.6626 0.6626 0.6626 0 +0.00(+0.00%)
Apr 07, 2008 0.6692 0.6708 0.6626 0.6626 6,640 -0.01(-1.96%)
Apr 04, 2008 0.6626 0.6758 0.6212 0.6758 19,668 -0.02(-3.36%)
Apr 03, 2008 0.6993 0.6993 0.6993 0.6993 0 +0.00(+0.00%)
Apr 02, 2008 0.6626 0.6993 0.6605 0.6993 7,244 +0.04(+6.08%)
Apr 01, 2008 0.6593 0.6593 0.6593 0.6593 1,207 -0.10(-13.10%)
Mar 31, 2008 0.7586 0.7586 0.7586 0.7586 0 +0.00(+0.00%)
Mar 28, 2008 0.7702 0.7702 0.6609 0.7586 33,753 -0.01(-1.51%)
Mar 27, 2008 0.6626 0.7785 0.6559 0.7702 18,111 +0.04(+6.16%)
Mar 26, 2008 0.7255 0.7255 0.7255 0.7255 0 +0.00(+0.00%)
Mar 25, 2008 0.7255 0.7255 0.7255 0.7255 984 +0.06(+9.77%)
Mar 24, 2008 0.6212 0.8199 0.6212 0.6609 8,759 +0.01(+2.31%)
Mar 21, 2008 0.6460 0.6460 0.6460 0.6460 0 +0.00(+0.00%)
Mar 20, 2008 0.6460 0.6460 0.6460 0.6460 0 +0.00(+0.00%)
Mar 19, 2008 0.6472 0.6472 0.6460 0.6460 2,100 -0.01(-2.01%)
Mar 18, 2008 0.6212 0.6609 0.5897 0.6593 24,438 +0.07(+11.80%)
Mar 17, 2008 0.5880 0.5897 0.5880 0.5897 7,848 -0.03(-5.07%)
Mar 14, 2008 0.6708 0.6708 0.6212 0.6212 2,710 -0.05(-7.41%)
Mar 13, 2008 0.7868 0.7868 0.6708 0.6708 13,867 -0.12(-14.74%)
Mar 12, 2008 0.7868 0.7868 0.7868 0.7868 8,874 -0.00(-0.63%)
Mar 11, 2008 0.7288 0.7918 0.7288 0.7918 13,885 +0.05(+6.22%)
Mar 10, 2008 0.7454 0.7454 0.7454 0.7454 0 +0.00(+0.00%)
Mar 07, 2008 0.7454 0.7454 0.5880 0.7454 38,233 +0.00(+0.00%)
Mar 06, 2008 0.6626 0.7454 0.6460 0.7454 3,887 +0.00(+0.00%)
Mar 05, 2008 0.7454 0.7454 0.7454 0.7454 2,414 +0.00(+0.00%)
Mar 04, 2008 0.7454 0.7454 0.7454 0.7454 0 +0.00(+0.00%)
Mar 03, 2008 0.7454 0.7454 0.7454 0.7454 0 +0.00(+0.00%)
Feb 29, 2008 0.7040 0.7454 0.7040 0.7454 36,826 +0.04(+5.88%)
Feb 28, 2008 0.6957 0.7040 0.6957 0.7040 12,303 +0.02(+3.66%)
Feb 27, 2008 0.6791 0.6791 0.6791 0.6791 1,207 -0.02(-2.38%)
Feb 26, 2008 0.6957 0.6957 0.6957 0.6957 0 +0.00(+0.00%)
Feb 25, 2008 0.6957 0.6957 0.6957 0.6957 603 +0.02(+3.70%)
Feb 22, 2008 0.6708 0.6708 0.6708 0.6708 2,873 -0.02(-3.34%)
Feb 21, 2008 0.6940 0.6940 0.6940 0.6940 0 +0.00(+0.00%)
Feb 20, 2008 0.6940 0.6940 0.6940 0.6940 603 -0.03(-4.77%)
Feb 19, 2008 0.7371 0.7371 0.7288 0.7288 6,037 +0.01(+1.62%)
Feb 18, 2008 0.7023 0.7172 0.6708 0.7172 23,333 +0.00(+0.00%)
Feb 15, 2008 0.7023 0.7172 0.6708 0.7172 23,333 -0.03(-3.57%)
Feb 14, 2008 0.7437 0.7437 0.7437 0.7437 5,451 -0.02(-2.39%)
Feb 13, 2008 0.7620 0.7620 0.7620 0.7620 0 +0.00(+0.00%)
Feb 12, 2008 0.7620 0.7620 0.7620 0.7620 0 +0.00(+0.00%)
Feb 11, 2008 0.7620 0.7620 0.7620 0.7620 0 +0.00(+0.00%)
Feb 08, 2008 0.7620 0.7620 0.7620 0.7620 0 +0.00(+0.00%)
Feb 07, 2008 0.7620 0.7620 0.7620 0.7620 6,037 -0.01(-1.29%)
Feb 06, 2008 0.7719 0.7719 0.7719 0.7719 0 +0.00(+0.00%)
Feb 05, 2008 0.7719 0.7719 0.7719 0.7719 0 +0.00(+0.00%)
Feb 04, 2008 0.7719 0.7719 0.7719 0.7719 0 +0.00(+0.00%)
Feb 01, 2008 0.7719 0.7719 0.7719 0.7719 3,924 +0.02(+2.87%)
Jan 31, 2008 0.7338 0.7504 0.7040 0.7504 45,882 +0.05(+6.59%)
Jan 30, 2008 0.7023 0.7040 0.6874 0.7040 47,989 +0.02(+3.66%)
Jan 29, 2008 0.6460 0.6791 0.6460 0.6791 82,521 +0.03(+5.13%)
Jan 28, 2008 0.6460 0.6460 0.6460 0.6460 3,030 +0.00(+0.00%)
Jan 25, 2008 0.6460 0.6460 0.6460 0.6460 941 +0.02(+4.00%)
Jan 24, 2008 0.6212 0.6212 0.6212 0.6212 12,074 +0.00(+0.00%)
Jan 23, 2008 0.7023 0.7023 0.6212 0.6212 5,831 -0.01(-1.26%)
Jan 22, 2008 0.6212 0.6291 0.6212 0.6291 7,081 -0.01(-1.35%)
Jan 21, 2008 0.6377 0.6377 0.5880 0.6377 3,622 +0.00(+0.00%)
Jan 18, 2008 0.6377 0.6377 0.5880 0.6377 3,622 +0.02(+2.67%)
Jan 17, 2008 0.6212 0.6212 0.6212 0.6212 19,318 +0.00(+0.00%)
Jan 16, 2008 0.6212 0.6212 0.6212 0.6212 5,282 +0.00(+0.00%)
Jan 15, 2008 0.6212 0.6212 0.6212 0.6212 4,829 -0.00(-0.00%)
Jan 14, 2008 0.5880 0.6212 0.5880 0.6212 2,807 +0.03(+5.34%)
Jan 11, 2008 0.5897 0.5897 0.5897 0.5897 0 +0.00(+0.00%)
Jan 10, 2008 0.5897 0.5897 0.5897 0.5897 0 +0.00(+0.00%)
Jan 09, 2008 0.5897 0.5897 0.5897 0.5897 0 +0.00(+0.00%)
Jan 08, 2008 0.5897 0.5897 0.5897 0.5897 0 +0.00(+0.00%)
Jan 07, 2008 0.5880 0.5932 0.5880 0.5897 49,504 +0.00(+0.28%)
Jan 04, 2008 0.5880 0.5880 0.5880 0.5880 0 +0.00(+0.00%)
Jan 03, 2008 0.5880 0.5880 0.5880 0.5880 0 +0.00(+0.00%)
Jan 02, 2008 0.5880 0.5880 0.5880 0.5880 2,994 -0.01(-1.33%)
Jan 01, 2008 0.5960 0.5960 0.5960 0.5960 0 +0.00(+0.00%)
Dec 31, 2007 0.5960 0.5960 0.5960 0.5960 0 +0.00(+0.00%)
Dec 28, 2007 0.5960 0.5960 0.5960 0.5960 0 +0.00(+0.00%)
Dec 27, 2007 0.5960 0.5960 0.5960 0.5960 2,112 +0.01(+1.35%)
Dec 26, 2007 0.5880 0.5880 0.5880 0.5880 0 +0.00(+0.00%)
Dec 24, 2007 0.5880 0.5880 0.5880 0.5880 0 +0.00(+0.00%)
Dec 21, 2007 0.5880 0.5880 0.5880 0.5880 4,829 -0.02(-4.05%)
Dec 20, 2007 0.6129 0.6129 0.6129 0.6129 905 +0.00(+0.00%)
Dec 19, 2007 0.6195 0.6195 0.5880 0.6129 12,376 +0.00(+0.00%)
Dec 18, 2007 0.6791 0.6974 0.6129 0.6129 12,991 -0.08(-11.48%)
Dec 17, 2007 0.7023 0.7023 0.5996 0.6924 31,996 +0.00(+0.48%)
Dec 14, 2007 0.6891 0.6891 0.6891 0.6891 0 +0.00(+0.00%)
Dec 13, 2007 0.6891 0.6891 0.6891 0.6891 0 +0.00(+0.00%)
Dec 12, 2007 0.6891 0.6891 0.6891 0.6891 4,950 +0.03(+4.00%)
Dec 11, 2007 0.6626 0.6626 0.6626 0.6626 37,550 +0.03(+5.26%)
Dec 10, 2007 0.5963 0.6377 0.5963 0.6294 22,337 +0.01(+2.37%)
Dec 07, 2007 0.6149 0.6149 0.6149 0.6149 3,018 +0.04(+6.06%)
Dec 06, 2007 0.6145 0.6145 0.5797 0.5797 6,640 -0.04(-6.17%)
Dec 05, 2007 0.6129 0.6178 0.6129 0.6178 7,455 +0.00(+0.81%)
Dec 04, 2007 0.6145 0.6145 0.6129 0.6129 1,509 -0.01(-1.33%)
Dec 03, 2007 0.6212 0.6212 0.6212 0.6212 0 +0.00(+0.00%)
Nov 30, 2007 0.6212 0.6212 0.6212 0.6212 0 +0.00(+0.00%)
Nov 29, 2007 0.6212 0.6212 0.6212 0.6212 6,532 +0.00(+0.00%)
Nov 28, 2007 0.6278 0.6278 0.6212 0.6212 7,244 -0.03(-5.06%)
Nov 27, 2007 0.6543 0.6543 0.6543 0.6543 0 +0.00(+0.00%)
Nov 26, 2007 0.6543 0.6543 0.6543 0.6543 0 +0.00(+0.00%)
Nov 23, 2007 0.6526 0.6543 0.6526 0.6543 2,438 +0.03(+5.33%)
Nov 21, 2007 0.6212 0.6212 0.6212 0.6212 0 +0.00(+0.00%)
Nov 20, 2007 0.6212 0.6212 0.6212 0.6212 1,207 +0.00(+0.00%)
Nov 19, 2007 0.6212 0.6212 0.6212 0.6212 1,207 +0.02(+4.17%)
Nov 16, 2007 0.5963 0.5963 0.5963 0.5963 1,207 -0.02(-4.00%)
Nov 15, 2007 0.6891 0.6891 0.5797 0.6212 6,489 -0.07(-9.86%)
Nov 14, 2007 0.6212 0.6891 0.6212 0.6891 4,829 +0.07(+10.93%)
Nov 13, 2007 0.6212 0.6212 0.6212 0.6212 18,594 -0.00(-0.27%)
Nov 12, 2007 0.6212 0.6626 0.6212 0.6228 92,971 -0.01(-1.57%)
Nov 09, 2007 0.6626 0.6692 0.6212 0.6328 45,888 -0.03(-4.74%)
Nov 08, 2007 0.6642 0.6642 0.6642 0.6642 11,621 -0.01(-2.20%)
Nov 07, 2007 0.6791 0.6791 0.6791 0.6791 3,682 -0.01(-1.20%)
Nov 06, 2007 0.6874 0.6874 0.6874 0.6874 1,207 +0.00(+0.00%)
Nov 05, 2007 0.6874 0.6874 0.6874 0.6874 6,037 -0.04(-5.68%)
Nov 02, 2007 0.7288 0.7288 0.7288 0.7288 923 +0.01(+0.70%)
Nov 01, 2007 0.7851 0.7851 0.7238 0.7238 41,052 +0.04(+5.29%)
Oct 31, 2007 0.7040 0.7269 0.6874 0.6874 22,941 +0.00(+0.00%)
Oct 30, 2007 0.6626 0.6874 0.6626 0.6874 2,022 -0.04(-5.68%)
Oct 29, 2007 0.7288 0.7288 0.7288 0.7288 9,055 -0.00(-0.68%)
Oct 26, 2007 0.6858 0.7338 0.6858 0.7338 2,746 +0.06(+9.38%)
Oct 25, 2007 0.6675 0.6708 0.6675 0.6708 3,441 +0.02(+2.79%)
Oct 24, 2007 0.6543 0.6609 0.6510 0.6526 9,055 +0.01(+2.34%)
Oct 23, 2007 0.6394 0.6394 0.6212 0.6377 12,074 -0.01(-1.79%)
Oct 22, 2007 0.6659 0.6659 0.6245 0.6493 44,070 -0.01(-2.24%)
Oct 19, 2007 0.6642 0.6642 0.6642 0.6642 603 -0.01(-2.20%)
Oct 18, 2007 0.7818 0.7818 0.6642 0.6791 40,907 -0.10(-13.14%)
Oct 17, 2007 0.6924 0.7818 0.6924 0.7818 13,106 +0.10(+15.12%)
Oct 16, 2007 0.6791 0.6791 0.6791 0.6791 3,018 -0.01(-1.44%)
Oct 15, 2007 0.6990 0.7040 0.6891 0.6891 2,414 -0.01(-1.65%)
Oct 12, 2007 0.6791 0.7007 0.6791 0.7007 12,677 +0.02(+3.42%)
Oct 11, 2007 0.6957 0.6957 0.6642 0.6775 45,882 -0.03(-4.17%)
Oct 10, 2007 0.7138 0.7138 0.7070 0.7070 2,354 -0.02(-2.11%)
Oct 09, 2007 0.7073 0.7437 0.7073 0.7222 2,716 -0.03(-3.54%)
Oct 08, 2007 0.7487 0.7487 0.7487 0.7487 0 +0.00(+0.00%)
Oct 05, 2007 0.7470 0.7868 0.7361 0.7487 14,579 +0.01(+1.80%)
Oct 04, 2007 0.7689 0.7689 0.7355 0.7355 2,716 -0.02(-2.84%)
Oct 03, 2007 0.7553 0.7570 0.7553 0.7570 1,811 +0.02(+2.70%)
Oct 02, 2007 0.7388 0.7388 0.7371 0.7371 7,848 -0.00(-0.45%)
Oct 01, 2007 0.7454 0.7454 0.7215 0.7404 4,829 -0.01(-1.54%)
Sep 28, 2007 0.7139 0.7537 0.7139 0.7520 36,971 +0.04(+5.33%)
Sep 27, 2007 0.7139 0.7139 0.7139 0.7139 3,622 -0.01(-2.04%)
Sep 26, 2007 0.7288 0.7288 0.7288 0.7288 1,207 +0.02(+2.54%)
Sep 25, 2007 0.6940 0.7537 0.6940 0.7108 20,659 +0.02(+2.41%)
Sep 24, 2007 0.7123 0.7123 0.6940 0.6940 7,111 -0.02(-2.56%)
Sep 21, 2007 0.7305 0.7305 0.6675 0.7123 47,771 -0.02(-2.27%)
Sep 20, 2007 0.7288 0.7288 0.7288 0.7288 37,430 -0.01(-1.79%)
Sep 19, 2007 0.7702 0.7752 0.7421 0.7421 18,715 -0.00(-0.67%)
Sep 18, 2007 0.7470 0.7470 0.7470 0.7470 1,207 +0.01(+1.81%)
Sep 17, 2007 0.7338 0.7338 0.7338 0.7338 3,018 -0.01(-0.89%)
Sep 14, 2007 0.7371 0.7421 0.7371 0.7404 4,225 +0.00(+0.22%)
Sep 13, 2007 0.7752 0.7752 0.7371 0.7388 10,504 -0.00(-0.22%)
Sep 12, 2007 0.7089 0.7752 0.7040 0.7404 44,674 +0.01(+1.36%)
Sep 11, 2007 0.7454 0.7454 0.7288 0.7305 24,148 +0.01(+1.38%)
Sep 10, 2007 0.7205 0.7205 0.7189 0.7205 21,129 -0.00(-0.23%)
Sep 07, 2007 0.7454 0.7639 0.7020 0.7222 18,660 -0.04(-5.55%)
Sep 06, 2007 0.7646 0.7646 0.7646 0.7646 3,018 +0.00(+0.35%)
Sep 05, 2007 0.7669 0.7735 0.7620 0.7620 7,733 +0.01(+0.83%)
Sep 04, 2007 0.8266 0.8266 0.7454 0.7557 98,912 +0.01(+1.15%)
Aug 31, 2007 0.7355 0.7470 0.7355 0.7470 83,070 +0.02(+2.97%)
Aug 30, 2007 0.6543 0.7255 0.6543 0.7255 33,506 +0.04(+5.94%)
Aug 29, 2007 0.6742 0.6858 0.6742 0.6848 140,852 +0.02(+2.59%)
Aug 28, 2007 0.6162 0.6675 0.6162 0.6675 9,749 -0.00(-0.50%)
Aug 27, 2007 0.6708 0.6708 0.6708 0.6708 688 +0.00(+0.00%)
Aug 24, 2007 0.5864 0.6708 0.5864 0.6708 22,337 +0.05(+8.87%)
Aug 23, 2007 0.5930 0.6410 0.5930 0.6162 49,498 -0.05(-7.23%)
Aug 22, 2007 0.6758 0.6758 0.6642 0.6642 9,659 -0.00(-0.25%)
Aug 21, 2007 0.6679 0.6692 0.6659 0.6659 4,829 -0.00(-0.74%)
Aug 20, 2007 0.6708 0.6708 0.6609 0.6708 40,448 +0.00(+0.25%)
Aug 17, 2007 0.6493 0.6692 0.6291 0.6692 12,116 +0.01(+1.00%)
Aug 16, 2007 0.6626 0.6626 0.6626 0.6626 31,851 -0.00(-0.50%)
Aug 15, 2007 0.6725 0.6725 0.6526 0.6659 6,652 +0.00(+0.50%)
Aug 14, 2007 0.6725 0.6725 0.6377 0.6626 33,807 -0.01(-1.48%)
Aug 13, 2007 0.6725 0.6725 0.6526 0.6725 14,489 +0.01(+1.75%)
Aug 10, 2007 0.6443 0.6609 0.6443 0.6609 3,018 +0.01(+2.31%)
Aug 09, 2007 0.6493 0.6493 0.6460 0.6460 17,205 -0.01(-1.27%)
Aug 08, 2007 0.6543 0.6543 0.6493 0.6543 16,903 +0.04(+6.76%)
Aug 07, 2007 0.6129 0.6129 0.6129 0.6129 0 +0.00(+0.00%)
Aug 06, 2007 0.5814 0.6195 0.5814 0.6129 21,733 +0.03(+5.41%)
Aug 03, 2007 0.5814 0.5864 0.5599 0.5814 16,119 -0.03(-5.39%)
Aug 02, 2007 0.6395 0.6395 0.6029 0.6145 16,300 -0.03(-4.13%)
Aug 01, 2007 0.6725 0.6725 0.5996 0.6410 40,146 -0.02(-3.25%)
Jul 31, 2007 0.6559 0.6626 0.6394 0.6626 157,852 +0.03(+4.17%)
Jul 30, 2007 0.6112 0.6361 0.6112 0.6361 17,749 +0.01(+1.94%)
Jul 27, 2007 0.6294 0.6294 0.6212 0.6240 56,145 +0.00(+0.45%)
Jul 26, 2007 0.6046 0.6327 0.6046 0.6212 75,463 -0.01(-1.06%)
Jul 25, 2007 0.6261 0.6361 0.6261 0.6278 5,433 +0.00(+0.26%)
Jul 24, 2007 0.6029 0.6261 0.6029 0.6261 44,674 +0.01(+1.89%)
Jul 23, 2007 0.5831 0.6559 0.5599 0.6145 105,070 +0.02(+4.21%)
Jul 20, 2007 0.5980 0.5980 0.5897 0.5897 3,622 -0.02(-2.73%)
Jul 19, 2007 0.6030 0.6145 0.5996 0.6062 6,037 -0.01(-1.08%)
Jul 18, 2007 0.5880 0.6129 0.5880 0.6129 43,467 -0.01(-2.37%)
Jul 17, 2007 0.5880 0.6278 0.5880 0.6278 83,004 +0.04(+7.06%)
Jul 16, 2007 0.5764 0.6062 0.5682 0.5864 40,509 -0.00(-0.84%)
Jul 13, 2007 0.5847 0.5947 0.5698 0.5913 38,830 +0.01(+1.13%)
Jul 12, 2007 0.5682 0.5947 0.5682 0.5847 13,825 +0.00(+0.00%)
Jul 11, 2007 0.6013 0.6129 0.5847 0.5847 7,244 -0.02(-3.81%)
Jul 10, 2007 0.5566 0.6079 0.5566 0.6079 62,152 +0.03(+6.07%)
Jul 09, 2007 0.5715 0.5764 0.5549 0.5731 132,750 +0.00(+0.00%)
Jul 06, 2007 0.5632 0.5930 0.5599 0.5731 36,597 +0.01(+1.76%)
Jul 05, 2007 0.5632 0.5632 0.5632 0.5632 57,956 +0.01(+1.49%)
Jul 03, 2007 0.5549 0.5582 0.5549 0.5549 27,752 -0.00(-0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.